MLP Group S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 109.50 | 110.00 | 107.50 | 110.00 | 110.00 | 968 |
| 2026-10-21 | 114.00 | 114.00 | 109.50 | 110.00 | 110.00 | 655 |
| 2026-10-20 | 109.00 | 113.50 | 108.00 | 113.50 | 113.50 | 645 |
| 2026-10-19 | 113.00 | 113.00 | 108.00 | 110.00 | 110.00 | 1,459 |
| 2026-10-16 | 113.00 | 113.00 | 110.50 | 111.50 | 111.50 | 508 |
| 2026-10-15 | 112.50 | 112.50 | 110.00 | 111.50 | 111.50 | 547 |
| 2026-10-14 | 111.00 | 111.50 | 111.00 | 111.50 | 111.50 | 727 |
| 2026-10-13 | 112.00 | 113.00 | 112.00 | 113.00 | 113.00 | 51 |
| 2026-10-12 | 116.00 | 116.00 | 111.00 | 114.00 | 114.00 | 999 |
| 2026-10-09 | 116.00 | 116.00 | 113.50 | 115.00 | 115.00 | 418 |
| 2026-10-08 | 116.00 | 116.00 | 114.50 | 115.50 | 115.50 | 58 |
| 2026-10-07 | 116.50 | 116.50 | 114.50 | 116.00 | 116.00 | 162 |
| 2026-10-06 | 117.00 | 117.00 | 114.50 | 116.00 | 116.00 | 308 |
| 2026-10-05 | 117.00 | 117.00 | 115.00 | 116.50 | 116.50 | 148 |
| 2026-10-02 | 115.00 | 117.00 | 114.00 | 114.00 | 114.00 | 687 |
| 2026-10-01 | 114.00 | 115.00 | 113.00 | 115.00 | 115.00 | 406 |
| 2026-09-30 | 114.50 | 118.00 | 114.00 | 114.00 | 114.00 | 646 |
| 2026-09-29 | 115.00 | 115.00 | 112.00 | 114.50 | 114.50 | 802 |
| 2026-09-28 | 115.00 | 115.00 | 114.00 | 115.00 | 115.00 | 551 |
| 2026-09-25 | 114.00 | 115.00 | 114.00 | 115.00 | 115.00 | 181 |
| 2026-09-24 | 115.50 | 115.50 | 113.50 | 114.50 | 114.50 | 210 |
| 2026-09-23 | 113.00 | 115.00 | 113.00 | 114.50 | 114.50 | 184 |
| 2026-09-22 | 116.00 | 116.00 | 112.00 | 113.00 | 113.00 | 2,756 |
Page 1 of 1 · 23 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-12-19 | 0.2200 PLN |
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.